オークワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 900 | 900 | 900 | 900 | ±0 | ±0% | 39,000 |
| 2000/03/17 | 899 | 900 | 899 | 900 | - | - | 5,000 |
| 2000/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/15 | 890 | 900 | 890 | 900 | -20 | -2.2% | 8,000 |
| 2000/03/14 | 910 | 920 | 910 | 920 | +10 | +1.1% | 3,000 |
| 2000/03/13 | 919 | 919 | 909 | 910 | -20 | -2.2% | 3,000 |
| 2000/03/10 | 930 | 930 | 930 | 930 | - | - | 6,000 |
| 2000/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/08 | 891 | 930 | 891 | 921 | +2 | +0.2% | 12,000 |
| 2000/03/07 | 919 | 919 | 919 | 919 | -10 | -1.1% | 1,000 |
| 2000/03/06 | 910 | 930 | 910 | 929 | -1 | -0.1% | 23,000 |
| 2000/03/03 | 928 | 930 | 928 | 930 | ±0 | ±0% | 51,000 |
| 2000/03/02 | 929 | 930 | 920 | 930 | ±0 | ±0% | 33,000 |
| 2000/03/01 | 940 | 940 | 930 | 930 | - | - | 14,000 |
| 2000/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/28 | 948 | 948 | 948 | 948 | ±0 | ±0% | 9,000 |
| 2000/02/25 | 950 | 950 | 948 | 948 | -2 | -0.2% | 6,000 |
| 2000/02/24 | 930 | 950 | 930 | 950 | ±0 | ±0% | 11,000 |
| 2000/02/23 | 920 | 950 | 920 | 950 | ±0 | ±0% | 4,000 |
| 2000/02/22 | 995 | 1,000 | 950 | 950 | -60 | -5.9% | 9,000 |
| 2000/02/21 | 979 | 1,010 | 979 | 1,010 | +31 | +3.2% | 36,000 |
| 2000/02/18 | 950 | 980 | 950 | 979 | +29 | +3.1% | 31,000 |
| 2000/02/17 | 975 | 975 | 950 | 950 | - | - | 3,000 |
| 2000/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/15 | 980 | 980 | 980 | 980 | ±0 | ±0% | 6,000 |
| 2000/02/14 | 980 | 980 | 980 | 980 | -15 | -1.5% | 5,000 |
| 2000/02/10 | 1,000 | 1,000 | 985 | 995 | -5 | -0.5% | 10,000 |
| 2000/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 2000/02/08 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 6,000 |
| 2000/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/04 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 7,000 |
| 2000/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 48,000 |
| 2000/02/02 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 19,000 |
| 2000/02/01 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 6,000 |
| 2000/01/31 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 17,000 |
| 2000/01/28 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 43,000 |
| 2000/01/27 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 54,000 |
| 2000/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 15,000 |
| 2000/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 16,000 |
| 2000/01/24 | 1,010 | 1,010 | 990 | 1,000 | -10 | -1% | 16,000 |
| 2000/01/21 | 1,010 | 1,010 | 1,000 | 1,010 | -10 | -1% | 58,000 |
| 2000/01/20 | 1,039 | 1,039 | 1,000 | 1,020 | +20 | +2% | 53,000 |
| 2000/01/19 | 1,000 | 1,020 | 1,000 | 1,000 | -4 | -0.4% | 17,000 |
| 2000/01/18 | 1,020 | 1,020 | 1,004 | 1,004 | +1 | +0.1% | 8,000 |
| 2000/01/17 | 1,040 | 1,040 | 1,000 | 1,003 | -37 | -3.6% | 44,000 |
| 2000/01/14 | 1,040 | 1,040 | 1,000 | 1,040 | ±0 | ±0% | 8,000 |
| 2000/01/13 | 1,010 | 1,040 | 1,000 | 1,040 | ±0 | ±0% | 8,000 |
| 2000/01/12 | 1,049 | 1,050 | 1,040 | 1,040 | -10 | -1% | 6,000 |
| 2000/01/11 | 1,030 | 1,050 | 1,030 | 1,050 | +25 | +2.4% | 5,000 |
| 2000/01/07 | 1,019 | 1,025 | 1,019 | 1,025 | -25 | -2.4% | 4,000 |
6151～
6200
件表示中 / 6940件
類似銘柄と比較する
現在ご覧いただいている「オークワ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オークワ | 94,300円 | +3.5% | +45.6% | 2.76% | 49.22倍 | 0.53倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| チヨダ | 118,700円 | -6.4% | +48.1% | 4.55% | 15.18倍 | 0.80倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 薬王堂ＨＤ | 202,300円 | +10.7% | +4.7% | 1.43% | 9.01倍 | 1.07倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| 力の源ＨＤ | 130,100円 | +10.2% | +5.4% | 1.38% | 16.25倍 | 3.83倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 大戸屋ＨＤ | 523,000円 | +4.2% | +0.5% | 0.10% | 31.11倍 | 9.43倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
